Hangzhou Electn Soul Network historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	21.080	22.080	21.080	21.380	21.380	5,983,626
2024-01-18	20.960	21.400	20.440	21.030	21.030	4,092,000
2024-01-17	21.660	21.740	21.070	21.090	21.090	2,632,200
2024-01-16	21.910	21.950	21.320	21.660	21.660	2,168,200
2024-01-15	22.000	22.220	21.650	21.930	21.930	2,213,260
2024-01-12	22.350	22.670	22.050	22.080	22.080	2,184,300
2024-01-11	21.800	22.650	21.730	22.570	22.570	3,648,400
2024-01-10	22.200	22.410	21.830	21.920	21.920	3,252,100
2024-01-09	22.400	22.910	22.150	22.380	22.380	3,248,000
2024-01-08	23.020	23.020	22.390	22.470	22.470	3,376,900
2024-01-05	23.250	23.290	22.800	22.920	22.920	2,992,200
2024-01-04	23.350	23.600	22.860	23.310	23.310	4,059,467
2024-01-03	23.000	24.000	22.680	23.440	23.440	6,276,117
2024-01-02	23.110	23.650	22.950	23.010	23.010	5,656,860
2023-12-29	22.180	23.240	22.180	22.980	22.980	5,118,486
2023-12-28	21.680	22.400	21.180	22.280	22.280	6,069,734
2023-12-27	22.200	22.860	21.780	21.800	21.800	6,545,400
2023-12-26	21.780	22.950	21.430	21.790	21.790	9,480,100
2023-12-25	22.000	22.000	20.740	21.550	21.550	15,019,060
2023-12-22	25.550	25.660	23.040	23.040	23.040	6,145,500
2023-12-21	24.910	25.810	24.800	25.600	25.600	5,149,357
2023-12-20	26.070	26.320	25.000	25.220	25.220	4,467,800
2023-12-19	25.610	26.330	25.580	26.110	26.110	4,642,183
2023-12-18	26.710	26.870	25.740	25.850	25.850	5,754,500
2023-12-15	26.760	27.070	26.100	26.690	26.690	6,306,425
2023-12-14	26.760	27.100	26.550	26.590	26.590	5,715,200
2023-12-13	27.000	27.320	26.590	26.670	26.670	7,933,950
2023-12-12	27.390	27.720	26.930	27.170	27.170	13,169,605
2023-12-11	26.590	27.370	26.080	27.250	27.250	14,629,743
2023-12-08	26.990	28.250	26.420	26.590	26.590	16,712,844
2023-12-07	25.990	27.630	25.990	26.920	26.920	14,702,634
2023-12-06	24.840	26.800	24.390	25.880	25.880	7,994,243
2023-12-05	26.000	26.040	24.940	24.960	24.960	4,506,000
2023-12-04	26.000	26.420	25.910	26.110	26.110	6,318,300
2023-12-01	24.430	26.250	24.430	26.080	26.080	8,827,812
2023-11-30	24.880	24.950	24.210	24.390	24.390	2,597,600
2023-11-29	25.070	25.150	24.680	24.710	24.710	2,560,600
2023-11-28	25.110	25.250	24.680	25.170	25.170	2,829,600
2023-11-27	25.050	25.810	25.030	25.090	25.090	4,554,200
2023-11-24	25.940	26.180	25.180	25.320	25.320	4,333,090
2023-11-23	26.010	26.140	25.530	25.940	25.940	3,699,100
2023-11-22	26.040	26.610	26.000	26.130	26.130	4,284,500
2023-11-21	26.410	26.650	26.150	26.230	26.230	4,226,000
2023-11-20	26.130	26.490	25.820	26.370	26.370	4,585,900
2023-11-17	25.990	26.280	25.840	26.100	26.100	3,779,100
2023-11-16	26.000	26.350	25.910	26.000	26.000	4,061,700
2023-11-15	26.570	26.760	26.000	26.080	26.080	6,147,100
2023-11-14	26.310	26.680	26.300	26.500	26.500	4,895,500
2023-11-13	26.450	26.830	26.340	26.510	26.510	4,972,600
2023-11-10	26.580	26.880	26.120	26.370	26.370	6,155,100
2023-11-09	27.500	27.920	26.620	26.700	26.700	9,686,200
2023-11-08	26.500	27.570	26.260	27.210	27.210	13,241,100
2023-11-07	26.550	26.760	25.820	26.610	26.610	9,414,500
2023-11-06	25.090	26.800	25.040	26.450	26.450	11,507,597
2023-11-03	24.630	25.300	24.100	25.130	25.130	9,880,890
2023-11-02	24.290	25.480	24.200	24.920	24.920	13,401,584
2023-11-01	24.150	25.200	23.970	24.300	24.300	7,335,732
2023-10-31	24.400	24.800	24.000	24.150	24.150	4,426,900
2023-10-30	23.950	24.640	23.940	24.480	24.480	4,376,257
2023-10-27	23.870	24.190	23.440	24.160	24.160	4,557,790

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.8250 CNY
2022-06-23	0.8250 CNY
2021-07-01	0.1600 CNY
2020-09-29	0.2500 CNY
2020-05-27	0.2000 CNY
2019-05-17	0.1700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.